주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
04/03/2026 3,370 -0.01 (-0.3%) 344,700 1,149.22 0 0 3,380 3,610 3,150
03/03/2026 3,380 0.03 (0.9%) 208,000 704.35 0 0 3,350 3,580 3,120
02/03/2026 3,350 -0.25 (-6.94%) 597,800 2,038.22 0 0 3,600 3,850 3,350
27/02/2026 3,600 -0.07 (-1.91%) 311,900 1,132.94 0 0 3,670 3,920 3,420
26/02/2026 3,670 -0.02 (-0.54%) 129,500 476.21 0 0 3,690 3,940 3,440
25/02/2026 3,690 0.01 (0.27%) 94,800 348.86 0 0 3,680 3,930 3,430
24/02/2026 3,680 0.01 (0.27%) 89,400 327.97 0 0 3,670 3,920 3,420
23/02/2026 3,670 -0.01 (-0.27%) 167,700 616.34 0 0 3,680 3,930 3,430
16/02/2026 3,680 0 (0%) 0 0 0 0 3,680 0 0
13/02/2026 3,680 -0.01 (-0.27%) 86,200 317.88 0 0 3,690 3,940 3,440
12/02/2026 3,690 -0.04 (-1.07%) 125,200 461.22 0 0 3,730 3,990 3,470
11/02/2026 3,730 0.06 (1.63%) 82,100 304.69 0 0 3,670 3,920 3,420
10/02/2026 3,670 0 (0%) 56,700 208.21 0 0 3,670 3,920 3,420
09/02/2026 3,670 0.03 (0.82%) 85,000 312.75 0 0 3,640 3,890 3,390
06/02/2026 3,640 -0.05 (-1.36%) 286,100 1,042.11 0 0 3,690 3,940 3,440
05/02/2026 3,690 -0.06 (-1.6%) 103,900 385.05 0 0 3,750 4,010 3,490
04/02/2026 3,750 0 (0%) 192,600 717.09 0 0 3,750 4,010 3,490
03/02/2026 3,750 0.01 (0.27%) 67,100 251.87 0 0 3,740 4,000 3,480
02/02/2026 3,740 0 (0%) 97,800 364.34 0 0 3,740 4,000 3,480
30/01/2026 3,740 0.02 (0.54%) 93,700 350.55 0 0 3,720 3,980 3,460
29/01/2026 3,720 0.03 (0.81%) 70,500 262.87 0 0 3,690 3,940 3,440
28/01/2026 3,690 0 (0%) 193,500 718.19 0 0 3,690 3,940 3,440
27/01/2026 3,690 -0.01 (-0.27%) 95,200 352.36 0 0 3,700 3,950 3,450
26/01/2026 3,700 -0.09 (-2.37%) 215,800 807.95 0 0 3,790 4,050 3,530
23/01/2026 3,790 -0.05 (-1.3%) 118,300 452.31 0 0 3,840 4,100 3,580
22/01/2026 3,840 0.05 (1.32%) 370,700 1,414.52 0 0 3,790 4,050 3,530
21/01/2026 3,790 -0.01 (-0.26%) 252,800 956.12 0 0 3,800 4,060 3,540
20/01/2026 3,800 0.02 (0.53%) 271,200 1,035.06 0 0 3,780 4,040 3,520
19/01/2026 3,780 0.05 (1.34%) 268,400 1,005.95 0 0 3,730 3,990 3,470
16/01/2026 3,730 -0.01 (-0.27%) 322,300 1,203.57 0 0 3,740 4,000 3,480
15/01/2026 3,740 -0.05 (-1.32%) 191,700 718.42 0 0 3,790 4,050 3,530
14/01/2026 3,790 -0.07 (-1.81%) 507,800 1,928.28 0 0 3,860 4,130 3,590
13/01/2026 3,860 0.06 (1.58%) 187,100 719.38 0 0 3,800 4,060 3,540
12/01/2026 3,800 0.02 (0.53%) 263,500 993.21 0 0 3,780 4,040 3,520
09/01/2026 3,780 -0.07 (-1.82%) 875,500 3,317.63 0 0 3,850 4,110 3,590
08/01/2026 3,850 -0.07 (-1.79%) 357,200 1,388.95 0 0 3,920 4,190 3,650
07/01/2026 3,920 -0.01 (-0.25%) 181,000 708.93 0 0 3,930 4,200 3,660
06/01/2026 3,930 0 (0%) 178,500 699.93 0 0 3,930 4,200 3,660
05/01/2026 3,930 0 (0%) 202,000 796.84 0 0 3,930 4,200 3,660
31/12/2025 3,930 -0.06 (-1.5%) 633,400 2,471.82 0 0 3,990 4,260 3,720
30/12/2025 3,990 0.02 (0.5%) 296,100 1,176.69 0 0 3,970 4,240 3,700
29/12/2025 3,970 0.02 (0.51%) 307,400 1,223.79 0 0 3,950 4,220 3,680
26/12/2025 3,950 -0.02 (-0.5%) 503,900 1,972.67 0 0 3,970 4,240 3,700
25/12/2025 3,970 -0.03 (-0.75%) 428,300 1,710.44 0 0 4,000 4,280 3,720
24/12/2025 4,000 -0.03 (-0.74%) 386,000 1,551.45 0 0 4,030 4,310 3,750
23/12/2025 4,030 -0.08 (-1.95%) 457,000 1,850.62 0 0 4,110 4,390 3,830
22/12/2025 4,110 0.02 (0.49%) 312,700 1,283.79 0 0 4,090 4,370 3,810
19/12/2025 4,090 -0.01 (-0.24%) 316,400 1,305.98 0 0 4,100 4,380 3,820
18/12/2025 4,100 -0.18 (-4.21%) 366,600 1,515.24 0 0 4,280 4,570 3,990
17/12/2025 4,280 -0.01 (-0.23%) 318,500 1,341.67 0 0 4,290 4,590 3,990
16/12/2025 4,290 0 (0%) 320,700 1,353.73 0 0 4,290 4,590 3,990
15/12/2025 4,290 -0.07 (-1.61%) 628,900 2,641.84 0 0 4,360 4,660 4,060
12/12/2025 4,360 -0.32 (-6.84%) 1,013,300 4,465.04 0 0 4,680 5,000 4,360
11/12/2025 4,680 0 (0%) 1,105,600 5,265.03 0 0 4,680 5,000 4,360
10/12/2025 4,680 0.3 (6.85%) 2,393,900 11,026.58 0 0 4,380 4,680 4,080
09/12/2025 4,380 0.1 (2.34%) 1,046,900 4,539.8 0 0 4,280 4,570 3,990
08/12/2025 4,280 0.28 (7.%) 816,600 3,417.86 0 0 4,000 4,280 3,720
05/12/2025 4,000 -0.06 (-1.48%) 181,600 730.97 0 0 4,060 4,340 3,780
04/12/2025 4,060 0.05 (1.25%) 213,300 861.97 0 0 4,010 4,290 3,730
03/12/2025 4,010 0.03 (0.75%) 278,100 1,108.7 0 0 3,980 4,250 3,710
02/12/2025 3,980 0.01 (0.25%) 161,000 641.73 0 0 3,970 4,240 3,700
01/12/2025 3,970 -0.01 (-0.25%) 187,900 750.3 0 0 3,980 4,250 3,710
28/11/2025 3,980 -0.03 (-0.75%) 239,600 958.3 0 0 4,010 4,290 3,730
27/11/2025 4,010 0.01 (0.25%) 115,500 461.97 0 0 4,000 4,280 3,720
26/11/2025 4,000 0 (0%) 229,500 913.98 0 0 4,000 4,280 3,720
25/11/2025 4,000 -0.07 (-1.72%) 268,500 1,081.07 0 0 4,070 4,350 3,790
24/11/2025 4,070 0.04 (0.99%) 371,600 1,506.13 0 0 4,030 4,310 3,750
21/11/2025 4,030 0.03 (0.75%) 290,200 1,168.34 0 0 4,000 4,280 3,720
20/11/2025 4,000 -0.06 (-1.48%) 221,300 885.93 0 0 4,060 4,340 3,780
19/11/2025 4,060 -0.03 (-0.73%) 173,100 704.83 0 0 4,090 4,370 3,810
18/11/2025 4,090 0.01 (0.25%) 258,200 1,053.23 0 0 4,080 4,360 3,800
17/11/2025 4,080 0.09 (2.26%) 260,500 1,055.61 0 0 3,990 4,260 3,720
14/11/2025 3,990 -0.01 (-0.25%) 193,900 778.32 0 0 4,000 4,280 3,720
13/11/2025 4,000 -0.05 (-1.23%) 166,000 665.65 0 0 4,050 4,330 3,770
12/11/2025 4,050 0.16 (4.11%) 210,100 834.63 0 0 3,890 4,160 3,620
11/11/2025 3,890 0.02 (0.52%) 166,200 642.17 0 0 3,870 4,140 3,600
10/11/2025 3,870 -0.06 (-1.53%) 137,200 534.61 0 0 3,930 4,200 3,660
07/11/2025 3,930 -0.15 (-3.68%) 379,800 1,504.82 0 0 4,080 4,360 3,800
06/11/2025 4,080 0.01 (0.25%) 131,600 529.3 0 0 4,070 4,350 3,790
05/11/2025 4,070 -0.03 (-0.73%) 93,700 380.53 0 0 4,100 4,380 3,820
04/11/2025 4,100 0.07 (1.74%) 411,800 1,650.89 0 0 4,030 4,310 3,750
03/11/2025 4,030 -0.18 (-4.28%) 284,600 1,170.72 0 0 4,210 4,500 3,920
31/10/2025 4,210 -0.05 (-1.17%) 526,100 2,254.22 0 0 4,260 4,550 3,970
30/10/2025 4,260 0.15 (3.65%) 667,400 2,903.62 0 0 4,110 4,390 3,830
29/10/2025 4,110 0.26 (6.75%) 683,400 2,791.41 0 0 3,850 4,110 3,590
28/10/2025 3,850 -0.05 (-1.28%) 281,000 1,074.49 0 0 3,900 4,170 3,630
27/10/2025 3,900 0 (0%) 139,300 543.45 0 0 3,900 4,170 3,630
24/10/2025 3,900 -0.12 (-2.99%) 377,900 1,477.8 0 0 4,020 4,300 3,740
23/10/2025 4,020 -0.03 (-0.74%) 111,100 446.62 0 0 4,050 4,330 3,770
22/10/2025 4,050 0.09 (2.27%) 199,000 801.47 0 0 3,960 4,230 3,690
21/10/2025 3,960 0 (0%) 528,500 2,089.97 0 0 3,960 4,230 3,690
20/10/2025 3,960 -0.29 (-6.82%) 842,200 3,421.02 0 0 4,250 4,540 3,960
17/10/2025 4,250 -0.07 (-1.62%) 438,600 1,894.72 0 0 4,320 4,620 4,020
16/10/2025 4,320 0 (0%) 883,100 3,825.48 0 0 4,320 4,620 4,020
15/10/2025 4,320 -0.17 (-3.79%) 824,200 3,606.61 0 0 4,490 4,800 4,180
14/10/2025 4,490 -0.13 (-2.81%) 532,100 2,422.34 0 0 4,620 4,940 4,300
13/10/2025 4,620 0 (0%) 573,400 2,613.51 0 0 4,620 4,940 4,300
10/10/2025 4,620 0 (0%) 407,100 1,870.25 0 0 4,620 4,940 4,300
09/10/2025 4,620 -0.08 (-1.7%) 624,400 2,887.93 0 0 4,700 5,020 4,380
08/10/2025 4,700 -0.06 (-1.26%) 596,700 2,803.51 0 0 4,760 5,090 4,430
07/10/2025 4,760 -0.09 (-1.86%) 229,900 1,104.94 0 0 4,850 5,180 4,520
06/10/2025 4,850 0.19 (4.08%) 234,500 1,119.41 0 0 4,660 4,980 4,340
03/10/2025 4,660 -0.21 (-4.31%) 462,400 2,185.04 0 0 4,870 5,210 4,530
02/10/2025 4,870 -0.07 (-1.42%) 168,900 824.52 0 0 4,940 5,280 4,600
01/10/2025 4,940 0.03 (0.61%) 178,400 877.37 0 0 4,910 5,250 4,570
30/09/2025 4,910 0 (0%) 694,600 3,367.34 0 0 4,910 5,250 4,570
29/09/2025 4,910 -0.15 (-2.96%) 478,600 2,376. 0 0 5,060 5,410 4,710
26/09/2025 5,060 -0.09 (-1.75%) 334,700 1,701.46 0 0 5,150 5,510 4,790
25/09/2025 5,150 0.15 (3%) 672,700 3,436.98 0 0 5,000 5,350 4,650
24/09/2025 5,000 0.09 (1.83%) 268,100 1,321.46 0 0 4,910 5,250 4,570
23/09/2025 4,910 0.01 (0.2%) 188,600 925.32 0 0 4,900 5,240 4,560
22/09/2025 4,900 -0.1 (-2%) 780,000 3,819.06 0 0 5,000 5,350 4,650
19/09/2025 5,000 0 (0%) 459,700 2,286.67 0 0 5,000 5,350 4,650
18/09/2025 5,000 -0.1 (-1.96%) 931,500 4,684.68 0 0 5,100 5,450 4,750
17/09/2025 5,100 0.05 (0.99%) 1,081,200 5,589.47 0 0 5,050 5,400 4,700
16/09/2025 5,050 0.09 (1.81%) 1,270,700 6,487.52 0 0 4,960 5,300 4,620
15/09/2025 4,960 0.05 (1.02%) 580,300 2,866.51 0 0 4,910 5,250 4,570
12/09/2025 4,910 0.02 (0.41%) 516,700 2,548.04 0 0 4,890 5,230 4,550
11/09/2025 4,890 -0.05 (-1.01%) 1,851,600 8,815.58 0 0 4,940 5,280 4,600
10/09/2025 4,940 -0.14 (-2.76%) 1,055,100 5,220.88 0 0 5,080 5,430 4,730
09/09/2025 5,080 -0.03 (-0.59%) 673,000 3,386.43 0 0 5,110 5,460 4,760
08/09/2025 5,110 -0.38 (-6.92%) 1,352,900 7,048.7 0 0 5,490 5,870 5,110
05/09/2025 5,490 0.1 (1.86%) 1,322,400 7,228.71 0 0 5,390 5,760 5,020
04/09/2025 5,390 -0.07 (-1.28%) 1,424,300 7,626.9 0 0 5,460 5,840 5,080

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결